晨光生物(300138)股票行情
晨光生物(300138)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 11.11 | 10.79 | -0.31 | -2.79% | 10.78 | 11.29 | 176481 | 19375.36 | 4.43% | 16.00 |
| 2025-04-29 | 11.12 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 137741 | 15245.79 | 3.46% | 7.00 |
| 2025-04-28 | 10.85 | 11.15 | 0.19 | 1.73% | 10.40 | 11.49 | 334777 | 37111.96 | 8.40% | 0.00 |
| 2025-04-25 | 11.02 | 10.96 | -0.18 | -1.62% | 10.73 | 11.17 | 212589 | 23207.12 | 5.34% | 68.00 |
| 2025-04-24 | 11.03 | 11.14 | 0.05 | 0.45% | 11.01 | 11.58 | 302925 | 34167.59 | 7.61% | 0.00 |
| 2025-04-23 | 10.95 | 11.09 | 0.16 | 1.46% | 10.66 | 11.17 | 261406 | 28538.73 | 6.56% | 0.00 |
| 2025-04-22 | 10.81 | 10.93 | 0.05 | 0.46% | 10.71 | 11.02 | 203780 | 22138.83 | 5.12% | 12.00 |
| 2025-04-21 | 10.55 | 10.88 | 0.27 | 2.54% | 10.43 | 10.93 | 212717 | 22792.34 | 5.34% | 5.00 |
| 2025-04-18 | 10.51 | 10.61 | 0.09 | 0.86% | 10.49 | 10.74 | 200095 | 21224.24 | 5.02% | 0.00 |
| 2025-04-17 | 10.57 | 10.52 | -0.20 | -1.87% | 10.41 | 10.76 | 218444 | 23034.68 | 5.48% | 5.00 |
| 2025-04-16 | 10.56 | 10.72 | 0.15 | 1.42% | 10.44 | 10.78 | 292201 | 31084.77 | 7.34% | 0.00 |
| 2025-04-15 | 10.87 | 10.57 | -0.35 | -3.21% | 10.46 | 10.99 | 352784 | 37564.32 | 8.86% | 2.00 |
| 2025-04-14 | 11.10 | 10.92 | 0.12 | 1.11% | 10.72 | 11.14 | 352168 | 38551.39 | 8.84% | 11.00 |
| 2025-04-11 | 11.72 | 10.80 | -1.25 | -10.37% | 10.80 | 11.73 | 605222 | 67972.34 | 15.19% | 38.00 |
| 2025-04-10 | 10.60 | 12.05 | 0.90 | 8.07% | 10.60 | 12.20 | 776136 | 89643.30 | 19.49% | 172.00 |
| 2025-04-09 | 12.29 | 11.15 | -0.44 | -3.80% | 10.95 | 12.56 | 930315 | 109562.02 | 23.36% | 10.00 |
| 2025-04-08 | 10.82 | 11.59 | 1.93 | 19.98% | 10.82 | 11.59 | 496420 | 56955.50 | 12.46% | 15.00 |
| 2025-04-07 | 10.17 | 9.66 | -0.26 | -2.62% | 9.19 | 10.80 | 466206 | 47255.94 | 11.70% | 0.00 |
| 2025-04-03 | 9.68 | 9.92 | 0.10 | 1.02% | 9.64 | 10.24 | 148013 | 14799.80 | 3.72% | 0.00 |
| 2025-04-02 | 9.50 | 9.82 | 0.29 | 3.04% | 9.50 | 10.06 | 148210 | 14637.45 | 3.72% | 0.00 |
| 2025-04-01 | 9.33 | 9.53 | 0.20 | 2.14% | 9.33 | 9.64 | 61192 | 5835.09 | 1.54% | 0.00 |
| 2025-03-31 | 9.44 | 9.33 | -0.19 | -2.00% | 9.21 | 9.61 | 83333 | 7805.29 | 2.09% | 0.00 |
| 2025-03-28 | 9.81 | 9.52 | -0.35 | -3.55% | 9.52 | 9.87 | 73546 | 7098.65 | 1.85% | 0.00 |
| 2025-03-27 | 9.67 | 9.87 | 0.17 | 1.75% | 9.50 | 9.93 | 123310 | 12027.09 | 3.10% | 0.00 |
| 2025-03-26 | 9.62 | 9.70 | 0.01 | 0.10% | 9.61 | 9.84 | 63254 | 6133.16 | 1.59% | 0.00 |
| 2025-03-25 | 9.64 | 9.69 | 0.08 | 0.83% | 9.52 | 9.83 | 98516 | 9555.36 | 2.47% | 0.00 |
| 2025-03-24 | 9.60 | 9.61 | -0.01 | -0.10% | 9.36 | 9.77 | 131078 | 12465.02 | 3.29% | 0.00 |
| 2025-03-21 | 9.86 | 9.62 | -0.31 | -3.12% | 9.58 | 10.01 | 117077 | 11409.28 | 2.94% | 0.00 |
| 2025-03-20 | 9.48 | 9.93 | 0.51 | 5.41% | 9.46 | 10.08 | 236194 | 23372.20 | 5.93% | 0.00 |
| 2025-03-19 | 9.62 | 9.42 | -0.20 | -2.08% | 9.34 | 9.64 | 89689 | 8469.41 | 2.25% | 0.00 |
| 2025-03-18 | 9.81 | 9.62 | -0.24 | -2.43% | 9.59 | 9.86 | 127943 | 12341.88 | 3.21% | 0.00 |
| 2025-03-17 | 9.32 | 9.86 | 0.52 | 5.57% | 9.32 | 10.14 | 231309 | 22672.84 | 5.81% | 0.00 |
| 2025-03-14 | 9.36 | 9.34 | 0.02 | 0.21% | 9.15 | 9.39 | 126084 | 11671.54 | 3.17% | 0.00 |
| 2025-03-13 | 9.26 | 9.32 | 0.12 | 1.30% | 9.24 | 9.69 | 179340 | 16954.40 | 4.50% | 0.00 |
| 2025-03-12 | 8.92 | 9.20 | 0.26 | 2.91% | 8.91 | 9.43 | 150396 | 13815.88 | 3.78% | 0.00 |
| 2025-03-11 | 8.62 | 8.94 | 0.26 | 3.00% | 8.58 | 9.08 | 120303 | 10684.68 | 3.02% | 0.00 |
| 2025-03-10 | 8.70 | 8.68 | 0.03 | 0.35% | 8.64 | 8.74 | 35232 | 3056.25 | 0.88% | 0.00 |
| 2025-03-07 | 8.60 | 8.65 | 0.01 | 0.12% | 8.58 | 8.69 | 45236 | 3906.76 | 1.14% | 0.00 |
| 2025-03-06 | 8.61 | 8.64 | 0.07 | 0.82% | 8.55 | 8.64 | 41465 | 3569.60 | 1.04% | 0.00 |
| 2025-03-05 | 8.60 | 8.57 | 0.02 | 0.23% | 8.49 | 8.65 | 27687 | 2362.20 | 0.70% | 0.00 |
| 2025-03-04 | 8.48 | 8.55 | 0.08 | 0.94% | 8.41 | 8.56 | 32938 | 2799.41 | 0.83% | 0.00 |
| 2025-03-03 | 8.39 | 8.47 | 0.09 | 1.07% | 8.39 | 8.55 | 36954 | 3140.47 | 0.93% | 0.00 |
| 2025-02-28 | 8.60 | 8.38 | -0.23 | -2.67% | 8.37 | 8.62 | 52897 | 4487.95 | 1.33% | 0.00 |
| 2025-02-27 | 8.64 | 8.61 | -0.05 | -0.58% | 8.52 | 8.71 | 49746 | 4282.33 | 1.25% | 0.00 |
| 2025-02-26 | 8.57 | 8.66 | 0.11 | 1.29% | 8.54 | 8.68 | 45566 | 3918.12 | 1.14% | 0.00 |
| 2025-02-25 | 8.60 | 8.55 | -0.18 | -2.06% | 8.53 | 8.67 | 66291 | 5681.82 | 1.66% | 0.00 |
| 2025-02-24 | 8.70 | 8.73 | 0.18 | 2.11% | 8.68 | 8.92 | 98882 | 8690.38 | 2.48% | 0.00 |
| 2025-02-21 | 8.60 | 8.55 | -0.05 | -0.58% | 8.46 | 8.65 | 46369 | 3954.29 | 1.16% | 0.00 |
| 2025-02-20 | 8.52 | 8.60 | 0.12 | 1.42% | 8.42 | 8.73 | 40035 | 3445.27 | 1.01% | 0.00 |
| 2025-02-19 | 8.40 | 8.48 | 0.05 | 0.59% | 8.40 | 8.50 | 35175 | 2976.33 | 0.88% | 0.00 |
| 2025-02-18 | 8.62 | 8.43 | -0.19 | -2.20% | 8.42 | 8.65 | 38527 | 3284.83 | 0.97% | 0.00 |
| 2025-02-17 | 8.58 | 8.62 | 0.08 | 0.94% | 8.50 | 8.65 | 50867 | 4362.45 | 1.28% | 0.00 |
| 2025-02-14 | 8.58 | 8.54 | -0.07 | -0.81% | 8.51 | 8.64 | 31589 | 2708.36 | 0.79% | 10.00 |
| 2025-02-13 | 8.65 | 8.61 | -0.03 | -0.35% | 8.59 | 8.67 | 34788 | 3003.62 | 0.87% | 0.00 |
| 2025-02-12 | 8.65 | 8.64 | -0.01 | -0.12% | 8.54 | 8.66 | 31462 | 2704.32 | 0.79% | 0.00 |
| 2025-02-11 | 8.63 | 8.65 | 0.02 | 0.23% | 8.52 | 8.67 | 40007 | 3440.08 | 1.00% | 0.00 |
| 2025-02-10 | 8.40 | 8.63 | 0.25 | 2.98% | 8.39 | 8.63 | 57643 | 4910.84 | 1.45% | 0.00 |
| 2025-02-07 | 8.31 | 8.38 | 0.08 | 0.96% | 8.29 | 8.47 | 48043 | 4028.92 | 1.21% | 0.00 |
| 2025-02-06 | 8.29 | 8.30 | 0.02 | 0.24% | 8.21 | 8.33 | 39605 | 3278.48 | 0.99% | 0.00 |
| 2025-02-05 | 8.40 | 8.28 | -0.06 | -0.72% | 8.24 | 8.42 | 33063 | 2750.04 | 0.83% | 0.00 |
| 2025-01-27 | 8.34 | 8.34 | 0.00 | 0.00% | 8.31 | 8.49 | 35954 | 3022.33 | 0.90% | 0.00 |
| 2025-01-24 | 8.33 | 8.34 | 0.01 | 0.12% | 8.24 | 8.36 | 30669 | 2546.64 | 0.77% | 0.00 |
| 2025-01-23 | 8.34 | 8.33 | 0.07 | 0.85% | 8.28 | 8.44 | 39548 | 3309.07 | 0.99% | 0.00 |
| 2025-01-22 | 8.27 | 8.26 | 0.02 | 0.24% | 8.22 | 8.44 | 42199 | 3508.92 | 1.06% | 0.00 |
| 2025-01-21 | 8.37 | 8.24 | -0.10 | -1.20% | 8.16 | 8.37 | 34991 | 2876.57 | 0.88% | 0.00 |
| 2025-01-20 | 8.40 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 29523 | 2473.32 | 0.74% | 0.00 |
| 2025-01-17 | 8.34 | 8.36 | 0.01 | 0.12% | 8.26 | 8.41 | 27165 | 2270.24 | 0.68% | 0.00 |
| 2025-01-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.29 | 8.45 | 31395 | 2631.89 | 0.79% | 0.00 |
| 2025-01-15 | 8.40 | 8.33 | -0.04 | -0.48% | 8.28 | 8.40 | 19236 | 1602.44 | 0.48% | 0.00 |
| 2025-01-14 | 8.26 | 8.37 | 0.19 | 2.32% | 8.17 | 8.42 | 44393 | 3694.47 | 1.11% | 0.00 |
| 2025-01-13 | 8.10 | 8.18 | 0.09 | 1.11% | 7.94 | 8.21 | 29057 | 2355.59 | 0.73% | 0.00 |
| 2025-01-10 | 8.20 | 8.09 | -0.14 | -1.70% | 8.08 | 8.25 | 36791 | 2998.41 | 0.92% | 0.00 |
| 2025-01-09 | 8.34 | 8.23 | -0.08 | -0.96% | 8.18 | 8.35 | 42597 | 3506.78 | 1.07% | 0.00 |
| 2025-01-08 | 8.44 | 8.31 | -0.14 | -1.66% | 8.15 | 8.45 | 45042 | 3736.16 | 1.13% | 0.00 |
| 2025-01-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.20 | 8.47 | 42397 | 3541.40 | 1.06% | 0.00 |
| 2025-01-06 | 8.38 | 8.40 | 0.02 | 0.24% | 8.17 | 8.48 | 42893 | 3576.65 | 1.08% | 0.00 |
| 2025-01-03 | 8.74 | 8.38 | -0.32 | -3.68% | 8.36 | 8.79 | 61843 | 5289.88 | 1.55% | 0.00 |
| 2025-01-02 | 8.72 | 8.70 | -0.02 | -0.23% | 8.65 | 8.98 | 55901 | 4920.79 | 1.40% | 0.00 |
| 2024-12-31 | 8.92 | 8.72 | -0.22 | -2.46% | 8.69 | 9.02 | 47881 | 4220.95 | 1.20% | 0.00 |
| 2024-12-30 | 9.08 | 8.94 | -0.14 | -1.54% | 8.85 | 9.09 | 50371 | 4516.24 | 1.26% | 0.00 |
深证大盘股票行情在线 K线走势图
